Empower Technology Corp (5348)

5348
🏛️ 대만 →
19.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.50 20.50 20.10 20.20 0.0M
2023-12-28 20.80 20.85 20.50 20.50 0.0M
2023-12-27 21.00 21.05 20.85 20.85 0.0M
2023-12-26 21.00 21.10 20.85 21.00 0.0M
2023-12-25 21.30 22.20 21.05 21.30 0.0M
2023-12-22 21.25 22.30 21.00 21.80 0.0M
2023-12-21 21.05 21.55 20.80 21.55 0.0M
2023-12-20 21.40 21.40 21.10 21.10 0.0M
2023-12-19 22.25 22.30 20.95 21.20 0.0M
2023-12-18 22.70 22.70 22.10 22.25 0.0M
2023-12-15 22.30 22.45 22.00 22.00 0.0M
2023-12-14 22.40 22.90 21.95 22.30 0.0M
2023-12-13 22.00 22.80 22.00 22.40 0.0M
2023-12-12 22.00 22.30 21.80 21.90 0.0M
2023-12-11 22.75 22.75 21.60 21.70 0.0M
2023-12-08 22.00 23.20 22.00 22.75 0.0M
2023-12-07 22.45 23.30 22.00 22.00 0.0M
2023-12-06 23.00 23.10 21.20 22.35 0.0M
2023-12-05 23.90 23.90 22.85 23.00 0.0M
2023-12-04 22.70 24.20 22.60 24.00 0.0M
2023-12-01 22.25 22.95 22.25 22.55 0.0M
2023-11-30 21.60 22.80 21.50 22.25 0.0M
2023-11-29 21.95 22.30 21.60 21.60 0.0M
2023-11-28 21.50 21.70 21.05 21.55 0.0M
2023-11-27 20.75 22.15 20.75 21.25 0.0M
2023-11-24 21.30 21.70 21.15 21.15 0.0M
2023-11-23 22.15 22.15 21.20 21.25 0.0M
2023-11-22 21.25 22.20 21.10 21.90 0.0M
2023-11-21 21.15 22.00 20.85 21.30 0.0M
2023-11-20 21.50 21.50 20.90 21.15 0.0M
2023-11-17 21.30 21.75 20.80 21.30 0.0M
2023-11-16 20.30 21.20 20.30 21.20 0.0M
2023-11-15 20.90 20.90 19.90 20.25 0.0M
2023-11-14 21.60 21.60 20.10 20.50 0.0M
2023-11-13 22.80 22.80 21.15 21.60 0.0M
2023-11-10 22.40 22.60 21.30 21.45 0.0M
2023-11-09 23.55 23.55 22.40 22.40 0.0M
2023-11-08 23.70 24.20 23.20 23.50 0.0M
2023-11-07 21.80 24.45 21.80 23.95 0.0M
2023-11-06 23.70 23.70 22.70 23.25 0.0M
2023-11-03 23.60 24.25 22.80 22.80 0.0M
2023-11-02 25.20 25.50 23.80 23.80 0.0M
2023-11-01 23.10 24.00 22.95 24.00 0.0M
2023-10-31 21.05 22.40 21.05 21.85 0.0M
2023-10-30 22.10 22.10 20.80 21.20 0.0M
2023-10-27 20.65 22.45 20.65 21.45 0.0M
2023-10-26 22.00 22.40 21.00 21.50 0.0M
2023-10-25 23.60 23.60 22.40 22.45 0.0M
2023-10-24 22.70 24.00 22.15 23.05 0.0M
2023-10-23 24.00 24.15 22.85 22.85 0.0M
2023-10-20 25.15 25.15 23.20 24.60 0.0M
2023-10-19 25.10 25.80 24.50 24.80 0.0M
2023-10-18 24.50 26.00 22.50 26.00 0.0M
2023-10-17 23.50 24.50 23.50 24.50 0.0M
2023-10-16 20.40 22.30 20.20 22.30 0.0M
2023-10-13 19.50 20.95 19.50 20.30 0.0M
2023-10-12 20.55 22.40 18.50 20.95 0.0M
2023-10-11 20.50 20.55 20.45 20.55 0.0M
2023-10-06 18.60 18.70 18.55 18.70 0.0M
2023-10-05 17.40 17.40 17.00 17.00 0.0M
2023-10-04 16.85 17.00 16.60 17.00 0.0M
2023-10-03 17.35 17.50 16.70 17.15 0.0M
2023-10-02 17.20 17.40 16.60 17.20 0.0M
2023-09-28 17.95 18.25 17.10 17.30 0.0M
2023-09-27 17.90 18.15 17.80 18.00 0.0M
2023-09-26 18.45 18.50 17.90 18.15 0.0M
2023-09-25 17.90 18.30 17.90 18.20 0.0M
2023-09-22 17.80 18.35 17.80 17.90 0.0M
2023-09-21 18.00 18.55 18.00 18.25 0.0M
2023-09-20 19.05 19.05 18.10 18.25 0.0M
2023-09-19 18.20 18.90 18.20 18.90 0.0M
2023-09-18 18.10 18.70 18.00 18.40 0.0M
2023-09-15 19.00 19.05 18.50 18.95 0.0M
2023-09-14 17.85 19.40 17.85 19.40 0.0M
2023-09-13 18.50 19.50 17.65 17.65 0.0M
2023-09-12 18.35 19.00 17.85 18.50 0.0M
2023-09-11 19.65 19.65 17.85 18.50 0.0M
2023-09-08 19.40 19.75 18.40 19.75 0.0M
2023-09-07 18.35 20.10 18.35 20.10 0.0M
2023-09-06 18.45 18.50 18.20 18.30 0.0M
2023-09-05 18.45 18.80 18.00 18.35 0.0M
2023-09-04 17.90 18.50 17.85 18.35 0.0M
2023-09-01 18.45 18.45 17.80 18.00 0.0M
2023-08-31 18.65 19.00 18.40 18.45 0.0M
2023-08-30 18.05 19.00 18.00 19.00 0.0M
2023-08-29 18.15 18.30 17.50 18.05 0.0M
2023-08-28 19.55 19.55 17.95 18.05 0.0M
2023-08-25 21.00 21.00 18.60 19.85 0.0M
2023-08-24 18.80 19.95 18.00 19.95 0.0M
2023-08-23 16.30 18.15 16.10 18.15 0.0M
2023-08-22 16.00 16.50 15.50 16.50 0.0M
2023-08-21 14.05 15.00 14.05 15.00 0.0M
2023-08-18 14.15 14.20 13.55 13.65 0.0M
2023-08-17 14.95 15.45 14.00 14.50 0.0M
2023-08-16 17.25 17.25 14.90 14.90 0.0M
2023-08-15 15.15 16.55 15.15 16.55 0.0M
2023-08-14 14.55 15.10 14.55 15.05 0.0M
2023-08-11 14.50 15.00 14.30 15.00 0.0M
2023-08-10 14.40 15.25 14.00 14.80 0.0M
2023-08-09 14.80 15.10 13.75 14.50 0.0M
2023-08-08 13.40 14.60 13.40 14.60 0.0M
2023-08-07 14.30 14.35 13.10 13.30 0.0M
2023-08-04 14.45 14.45 14.40 14.40 0.0M
2023-08-02 14.70 14.70 14.00 14.45 0.0M
2023-08-01 14.30 14.65 14.00 14.45 0.0M
2023-07-31 14.10 14.10 13.40 13.85 0.0M
2023-07-28 13.85 13.85 13.05 13.65 0.0M
2023-07-27 13.45 14.00 13.15 13.50 0.0M
2023-07-26 13.55 13.95 13.55 13.95 0.0M
2023-07-25 14.70 14.70 13.70 13.85 0.0M
2023-07-24 14.15 14.60 14.15 14.25 0.0M
2023-07-21 15.10 15.10 14.35 14.80 0.0M
2023-07-20 14.60 14.90 14.55 14.90 0.0M
2023-07-19 15.00 15.30 14.55 14.95 0.0M
2023-07-18 14.60 15.35 14.20 15.00 0.0M
2023-07-17 15.00 16.10 14.05 15.50 0.0M
2023-07-14 14.05 15.10 14.05 14.70 0.0M
2023-07-13 13.95 15.25 13.90 14.95 0.0M
2023-07-12 13.95 14.95 13.95 14.95 0.0M
2023-07-11 14.00 14.10 13.10 13.60 0.0M
2023-07-10 15.40 15.40 13.05 13.80 0.0M
2023-07-07 13.05 14.00 13.05 14.00 0.0M
2023-07-06 11.45 12.75 11.40 12.75 0.0M
2023-07-05 10.25 11.60 10.20 11.60 0.0M
2023-07-04 10.40 10.60 10.40 10.55 0.0M
2023-07-03 10.25 10.75 10.20 10.55 0.0M
2023-06-30 10.20 10.40 10.15 10.20 0.0M
2023-06-29 10.40 10.60 10.15 10.30 0.0M
2023-06-28 10.40 10.40 10.00 10.15 0.0M
2023-06-27 10.10 10.10 10.00 10.10 0.0M
2023-06-26 10.05 10.10 10.00 10.10 0.0M
2023-06-21 10.00 10.15 10.00 10.15 0.0M
2023-06-20 10.30 10.30 10.00 10.00 0.0M
2023-06-19 10.10 10.15 10.10 10.15 0.0M
2023-06-16 10.15 10.15 10.00 10.00 0.0M
2023-06-15 10.00 10.50 10.00 10.20 0.0M
2023-06-14 10.00 10.30 9.95 10.20 0.0M
2023-06-13 9.91 10.05 9.91 9.97 0.0M
2023-06-12 9.94 10.15 9.91 9.91 0.0M
2023-06-09 10.05 10.15 9.94 9.97 0.0M
2023-06-08 10.05 10.15 10.05 10.15 0.0M
2023-06-07 10.10 10.20 10.00 10.20 0.0M
2023-06-06 10.05 10.30 10.00 10.10 0.0M
2023-06-05 10.10 10.65 10.00 10.30 0.0M
2023-06-02 10.05 10.40 10.05 10.35 0.0M
2023-06-01 10.10 10.30 10.00 10.30 0.0M
2023-05-31 10.15 10.80 10.10 10.35 0.0M
2023-05-30 10.05 10.40 10.00 10.40 0.0M
2023-05-29 9.95 10.35 9.95 10.25 0.0M
2023-05-26 9.87 10.20 9.87 9.95 0.0M
2023-05-25 9.92 10.15 9.92 10.15 0.0M
2023-05-24 10.10 10.20 9.90 10.20 0.0M
2023-05-23 10.00 10.25 9.93 10.25 0.0M
2023-05-22 10.00 10.65 10.00 10.30 0.0M
2023-05-19 10.30 10.60 10.00 10.30 0.0M
2023-05-18 10.85 11.15 10.00 10.90 0.0M
2023-05-17 10.80 11.20 10.00 10.85 0.0M
2023-05-16 10.65 10.95 10.50 10.85 0.0M
2023-05-15 10.30 10.75 10.00 10.15 0.0M
2023-05-12 10.10 10.15 9.95 10.15 0.0M
2023-05-11 10.30 10.30 10.00 10.15 0.0M
2023-05-10 9.72 10.35 9.71 10.00 0.0M
2023-05-09 10.10 10.20 9.60 9.70 0.0M
2023-05-08 9.58 9.86 9.51 9.69 0.0M
2023-05-05 9.43 9.54 9.27 9.44 0.0M
2023-05-04 9.87 9.87 9.20 9.41 0.0M
2023-05-03 9.26 9.47 9.26 9.47 0.0M
2023-05-02 9.60 9.60 9.25 9.42 0.0M
2023-04-28 9.70 9.94 9.05 9.94 0.0M
2023-04-27 9.65 9.83 9.23 9.23 0.0M
2023-04-26 9.58 9.58 9.10 9.10 0.0M
2023-04-25 9.28 9.50 9.00 9.50 0.0M
2023-04-24 9.43 9.43 9.22 9.22 0.0M
2023-04-21 9.80 9.97 9.51 9.77 0.0M
2023-04-20 9.83 9.83 9.83 9.83 0.0M
2023-04-19 9.80 9.99 9.41 9.77 0.0M
2023-04-18 9.52 9.68 9.36 9.64 0.0M
2023-04-17 9.80 9.99 9.45 9.70 0.0M
2023-04-14 10.40 10.40 9.30 9.94 0.0M
2023-04-13 10.10 10.10 10.10 10.10 0.0M
2023-04-12 9.80 9.80 9.12 9.57 0.0M
2023-04-11 9.00 9.46 9.00 9.42 0.0M
2023-04-10 9.01 9.24 9.01 9.18 0.0M
2023-04-07 8.96 9.44 8.96 9.44 0.0M
2023-04-06 9.01 9.64 8.89 9.50 0.0M
2023-03-31 9.67 9.67 9.34 9.67 0.0M
2023-03-30 9.68 9.68 9.68 9.68 0.0M
2023-03-29 9.39 9.68 9.39 9.49 0.0M
2023-03-28 9.00 9.44 9.00 9.44 0.0M
2023-03-27 10.05 10.05 8.81 9.37 0.0M
2023-03-24 9.77 9.77 9.77 9.77 0.0M
2023-03-23 9.55 9.56 9.48 9.48 0.0M
2023-03-22 8.78 9.67 8.78 9.43 0.0M
2023-03-21 9.20 9.20 8.88 9.08 0.0M
2023-03-20 9.27 9.27 8.88 9.24 0.0M
2023-03-17 9.17 9.22 9.17 9.22 0.0M
2023-03-16 9.41 9.47 9.02 9.23 0.0M
2023-03-15 9.40 9.76 9.10 9.75 0.0M
2023-03-14 9.84 9.99 9.35 9.78 0.0M
2023-03-13 9.10 9.84 9.10 9.84 0.0M
2023-03-10 9.98 9.99 9.80 9.85 0.0M
2023-03-09 10.00 10.00 9.27 9.74 0.0M
2023-03-08 9.36 9.69 9.07 9.69 0.0M
2023-03-07 9.37 9.71 9.37 9.71 0.0M
2023-03-06 9.37 9.66 9.37 9.66 0.0M
2023-03-03 9.52 9.83 9.25 9.69 0.0M
2023-03-02 9.93 9.93 9.42 9.84 0.0M
2023-03-01 9.66 9.95 9.65 9.93 0.0M
2023-02-24 10.25 10.35 9.50 9.99 0.0M
2023-02-23 10.05 10.25 10.00 10.00 0.0M
2023-02-22 9.75 9.98 9.75 9.98 0.0M
2023-02-21 9.88 9.88 9.24 9.76 0.0M
2023-02-20 9.23 9.60 9.23 9.59 0.0M
2023-02-17 9.26 9.26 8.95 9.24 0.0M
2023-02-16 9.00 9.03 8.96 8.99 0.0M
2023-02-15 9.92 9.92 8.91 9.10 0.0M
2023-02-14 8.98 9.58 8.98 9.58 0.0M
2023-02-13 8.92 8.98 8.90 8.90 0.0M
2023-02-10 8.95 9.24 8.95 9.24 0.0M
2023-02-09 8.93 8.99 8.93 8.95 0.0M
2023-02-08 8.78 8.93 8.76 8.93 0.0M
2023-02-07 8.63 8.99 8.63 8.99 0.0M
2023-02-06 8.83 8.96 8.57 8.95 0.0M
2023-02-03 8.99 9.00 8.50 8.86 0.0M
2023-02-02 9.00 9.01 9.00 9.01 0.0M
2023-02-01 8.95 9.12 8.80 8.98 0.0M
2023-01-31 9.04 9.04 8.40 8.97 0.0M
2023-01-30 8.95 9.09 8.65 9.04 0.0M
2023-01-17 8.81 9.02 8.65 8.65 0.0M
2023-01-16 9.47 9.50 8.60 8.61 0.0M
2023-01-13 8.97 9.18 8.97 9.18 0.0M
2023-01-12 8.69 8.97 8.50 8.97 0.0M
2023-01-11 8.94 8.94 8.37 8.69 0.0M
2023-01-10 8.45 8.94 8.35 8.90 0.0M
2023-01-09 9.40 9.97 8.35 8.35 0.0M
2023-01-06 9.25 9.25 9.25 9.25 0.0M
2023-01-05 8.79 9.16 8.79 9.16 0.0M